Elahi Cotton Mills Limited (PSX:ELCM)
Pakistan · Delayed Price · Currency is PKR 215.00
-6.03 (-2.73%)
At close: Sep 9, 2025
Elahi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 210.00 | 230.00 | 195.18 | 224.96 | 224.96 | 4.63% | 408 |
| Sep 9, 2025 | 215.01 | 229.50 | 210.00 | 215.00 | 215.00 | -2.73% | 219 |
| Sep 8, 2025 | 230.00 | 230.00 | 211.01 | 221.03 | 221.03 | -1.95% | 433 |
| Sep 5, 2025 | 231.00 | 258.17 | 211.26 | 225.42 | 225.42 | -3.97% | 1,483 |
| Sep 4, 2025 | 225.00 | 239.90 | 225.00 | 234.73 | 234.73 | 4.91% | 1,310 |
| Sep 3, 2025 | 226.99 | 244.00 | 211.00 | 223.75 | 223.75 | 0.85% | 2,031 |
| Sep 2, 2025 | 248.00 | 248.00 | 215.02 | 221.87 | 221.87 | -4.78% | 138 |
| Sep 1, 2025 | 232.93 | 249.90 | 232.93 | 233.02 | 233.02 | -9.96% | 7,763 |
| Aug 29, 2025 | 280.00 | 315.95 | 258.81 | 258.81 | 258.81 | -10.00% | 5,562 |
| Aug 28, 2025 | 287.57 | 287.57 | 286.23 | 287.57 | 287.57 | 10.00% | 4,369 |
| Aug 27, 2025 | 260.00 | 261.43 | 260.00 | 261.43 | 261.43 | 10.00% | 1,648 |
| Aug 26, 2025 | 237.05 | 237.66 | 237.05 | 237.66 | 237.66 | 10.00% | 2,433 |
| Aug 25, 2025 | 181.24 | 216.05 | 177.76 | 216.05 | 216.05 | 10.00% | 2,283 |
| Aug 20, 2025 | 195.00 | 198.80 | 163.50 | 196.41 | 196.41 | 8.18% | 171 |
| Aug 19, 2025 | 183.32 | 196.00 | 168.02 | 181.56 | 181.56 | - | 179 |
| Aug 18, 2025 | 153.37 | 182.19 | 153.37 | 181.56 | 181.56 | 9.62% | 2,004 |
| Aug 15, 2025 | 151.00 | 157.00 | 151.00 | 165.63 | 165.63 | - | 33 |
| Aug 13, 2025 | 156.15 | 161.00 | 156.15 | 165.63 | 165.63 | - | 18 |
| Aug 12, 2025 | 153.49 | 166.39 | 142.50 | 165.63 | 165.63 | 9.50% | 1,296 |
| Aug 11, 2025 | 152.14 | 152.14 | 141.10 | 151.26 | 151.26 | - | 220 |
| Aug 8, 2025 | 137.51 | 151.26 | 135.01 | 151.26 | 151.26 | 10.00% | 2,413 |
| Aug 7, 2025 | 125.51 | 137.52 | 125.51 | 137.51 | 137.51 | 9.99% | 953 |
| Aug 6, 2025 | 130.01 | 135.00 | 124.00 | 125.02 | 125.02 | -9.02% | 928 |
| Aug 5, 2025 | 126.00 | 126.00 | 126.00 | 137.41 | 137.41 | - | 1 |
| Aug 1, 2025 | 125.11 | 130.00 | 125.00 | 137.41 | 137.41 | - | 21 |
| Jul 31, 2025 | 137.47 | 137.47 | 130.00 | 137.41 | 137.41 | -0.04% | 504 |
| Jul 30, 2025 | 134.89 | 134.89 | 130.00 | 137.47 | 137.47 | - | 5 |
| Jul 29, 2025 | 129.00 | 129.00 | 129.00 | 137.47 | 137.47 | - | 3 |
| Jul 28, 2025 | 134.99 | 134.99 | 130.20 | 137.47 | 137.47 | - | 39 |
| Jul 25, 2025 | 137.40 | 137.40 | 137.40 | 137.47 | 137.47 | - | 5 |
| Jul 24, 2025 | 135.00 | 135.00 | 131.02 | 137.47 | 137.47 | - | 9 |
| Jul 23, 2025 | 134.00 | 134.00 | 133.00 | 137.47 | 137.47 | - | 2 |
| Jul 22, 2025 | 135.10 | 137.50 | 132.00 | 137.47 | 137.47 | -4.40% | 431 |
| Jul 21, 2025 | 139.99 | 139.99 | 134.11 | 143.79 | 143.79 | - | 121 |
| Jul 18, 2025 | 130.00 | 147.08 | 121.11 | 143.79 | 143.79 | 7.04% | 251 |
| Jul 17, 2025 | 125.00 | 136.11 | 116.00 | 134.33 | 134.33 | 8.56% | 455 |
| Jul 16, 2025 | 125.00 | 125.00 | 115.10 | 123.74 | 123.74 | - | 34 |
| Jul 15, 2025 | 130.00 | 130.00 | 122.00 | 123.74 | 123.74 | -4.82% | 303 |
| Jul 14, 2025 | 130.00 | 130.00 | 129.99 | 130.00 | 130.00 | -5.30% | 284 |
| Jul 11, 2025 | 134.00 | 139.50 | 134.00 | 137.28 | 137.28 | 6.08% | 304 |
| Jul 10, 2025 | 134.99 | 141.00 | 134.99 | 129.41 | 129.41 | - | 191 |
| Jul 9, 2025 | 139.90 | 141.44 | 120.48 | 129.41 | 129.41 | -3.33% | 1,923 |
| Jul 8, 2025 | 135.90 | 142.99 | 122.20 | 133.87 | 133.87 | - | 73 |
| Jul 7, 2025 | 141.40 | 141.40 | 130.00 | 133.87 | 133.87 | 1.76% | 436 |
| Jul 4, 2025 | 138.99 | 143.00 | 130.00 | 131.56 | 131.56 | - | 178 |
| Jul 3, 2025 | 139.98 | 141.00 | 130.00 | 131.56 | 131.56 | - | 45 |
| Jul 2, 2025 | 135.90 | 135.90 | 131.00 | 131.56 | 131.56 | - | 16 |
| Jul 1, 2025 | 134.99 | 143.99 | 131.01 | 131.56 | 131.56 | - | 136 |
| Jun 30, 2025 | 139.80 | 139.80 | 130.01 | 131.56 | 131.56 | -1.58% | 288 |
| Jun 27, 2025 | 138.70 | 142.99 | 132.00 | 133.67 | 133.67 | - | 33 |